FOODNAMOO., INC. 290720
KRX · South Korea · Consumer Non-Durables
KRW 3,070.00+20.00 (+0.66%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,135.00 | +2.79% | KRW 3,010.00 | KRW 3,140.00 | KRW 2,940.00 | 54.44K |
| 2026-10-01 | KRW 3,050.00 | +2.35% | KRW 2,980.00 | KRW 3,050.00 | KRW 2,850.00 | 48.90K |
| 2026-09-30 | KRW 2,980.00 | +4.38% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,750.00 | 114.90K |
| 2026-09-29 | KRW 2,855.00 | -2.56% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,800.00 |
| 44.92K |
| 2026-09-28 | KRW 2,930.00 | -3.93% | KRW 3,070.00 | KRW 3,180.00 | KRW 2,930.00 | 39.96K |
| 2026-09-23 | KRW 3,050.00 | +0.49% | KRW 3,095.00 | KRW 3,145.00 | KRW 2,940.00 | 117.41K |
| 2026-09-22 | KRW 3,035.00 | +5.20% | KRW 3,030.00 | KRW 3,095.00 | KRW 2,850.00 | 113.73K |
| 2026-09-21 | KRW 2,885.00 | +0.52% | KRW 2,870.00 | KRW 2,975.00 | KRW 2,820.00 | 72.51K |
| 2026-09-18 | KRW 2,870.00 | +0.35% | KRW 2,865.00 | KRW 2,900.00 | KRW 2,790.00 | 12.16K |
| 2026-09-17 | KRW 2,860.00 | +1.06% | KRW 2,830.00 | KRW 2,900.00 | KRW 2,700.00 | 33.30K |
| 2026-09-16 | KRW 2,830.00 | +2.91% | KRW 2,720.00 | KRW 2,850.00 | KRW 2,655.00 | 14.20K |
| 2026-09-15 | KRW 2,750.00 | 0.00% | KRW 2,730.00 | KRW 2,890.00 | KRW 2,705.00 | 19.67K |
| 2026-09-14 | KRW 2,750.00 | +0.18% | KRW 2,745.00 | KRW 2,785.00 | KRW 2,640.00 | 57.33K |
| 2026-09-11 | KRW 2,745.00 | +8.28% | KRW 2,540.00 | KRW 2,800.00 | KRW 2,480.00 | 52.28K |
| 2026-09-10 | KRW 2,535.00 | -6.28% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,500.00 | 45.74K |
| 2026-09-09 | KRW 2,705.00 | -0.18% | KRW 2,660.00 | KRW 2,705.00 | KRW 2,535.00 | 47.44K |
| 2026-09-08 | KRW 2,710.00 | 0.00% | KRW 2,640.00 | KRW 2,710.00 | KRW 2,590.00 | 46.00K |
| 2026-09-07 | KRW 2,710.00 | -0.55% | KRW 2,725.00 | KRW 2,740.00 | KRW 2,650.00 | 11.60K |
| 2026-09-04 | KRW 2,725.00 | -1.98% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,715.00 | 7.07K |
| 2026-09-03 | KRW 2,780.00 | -1.94% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,700.00 | 28.40K |
| 2026-09-02 | KRW 2,835.00 | +6.98% | KRW 2,650.00 | KRW 2,850.00 | KRW 2,520.00 | 93.43K |
| 2026-09-01 | KRW 2,650.00 | -1.85% | KRW 2,700.00 | KRW 2,875.00 | KRW 2,650.00 | 65.25K |
| 2026-08-31 | KRW 2,700.00 | -5.76% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,690.00 | 39.80K |
| 2026-08-28 | KRW 2,865.00 | -0.17% | KRW 2,920.00 | KRW 2,945.00 | KRW 2,770.00 | 69.26K |
| 2026-08-27 | KRW 2,870.00 | +0.70% | KRW 2,850.00 | KRW 2,895.00 | KRW 2,725.00 | 48.13K |
| 2026-08-26 | KRW 2,850.00 | 0.00% | KRW 2,850.00 | KRW 2,910.00 | KRW 2,750.00 | 38.95K |
| 2026-08-25 | KRW 2,850.00 | -1.21% | KRW 2,885.00 | KRW 2,990.00 | KRW 2,710.00 | 36.35K |
| 2026-08-24 | KRW 2,885.00 | -1.54% | KRW 3,190.00 | KRW 3,190.00 | KRW 2,825.00 | 24.06K |
| 2026-08-21 | KRW 2,930.00 | -2.33% | KRW 2,990.00 | KRW 3,000.00 | KRW 2,870.00 | 30.89K |
| 2026-08-20 | KRW 3,000.00 | +0.50% | KRW 2,990.00 | KRW 3,005.00 | KRW 2,900.00 | 15.96K |
| 2026-08-19 | KRW 2,985.00 | -1.49% | KRW 3,035.00 | KRW 3,100.00 | KRW 2,925.00 | 54.56K |
| 2026-08-18 | KRW 3,030.00 | -2.88% | KRW 3,230.00 | KRW 3,230.00 | KRW 3,010.00 | 36.38K |
| 2026-08-14 | KRW 3,120.00 | +1.46% | KRW 3,235.00 | KRW 3,235.00 | KRW 2,985.00 | 86.99K |
| 2026-08-13 | KRW 3,075.00 | +0.16% | KRW 3,070.00 | KRW 3,105.00 | KRW 2,950.00 | 13.09K |
| 2026-08-12 | KRW 3,070.00 | +4.78% | KRW 2,930.00 | KRW 3,080.00 | KRW 2,815.00 | 53.69K |
| 2026-08-11 | KRW 2,930.00 | -0.68% | KRW 2,860.00 | KRW 2,995.00 | KRW 2,815.00 | 32.79K |
| 2026-08-10 | KRW 2,950.00 | -1.01% | KRW 2,960.00 | KRW 3,005.00 | KRW 2,815.00 | 28.67K |
| 2026-08-07 | KRW 2,980.00 | -6.88% | KRW 3,190.00 | KRW 3,190.00 | KRW 2,980.00 | 21.15K |
| 2026-08-06 | KRW 3,200.00 | +1.75% | KRW 3,280.00 | KRW 3,280.00 | KRW 2,900.00 | 79.09K |
| 2026-08-05 | KRW 3,145.00 | +2.78% | KRW 3,060.00 | KRW 3,170.00 | KRW 2,800.00 | 96.67K |
| 2026-08-04 | KRW 3,060.00 | -0.65% | KRW 3,080.00 | KRW 3,200.00 | KRW 2,780.00 | 103.39K |
| 2026-08-03 | KRW 3,080.00 | -2.84% | KRW 3,175.00 | KRW 3,270.00 | KRW 2,980.00 | 75.66K |
| 2026-07-31 | KRW 3,170.00 | +11.62% | KRW 2,855.00 | KRW 3,285.00 | KRW 2,750.00 | 222.12K |
| 2026-07-30 | KRW 2,840.00 | -5.96% | KRW 3,020.00 | KRW 3,130.00 | KRW 2,840.00 | 7.12K |
| 2026-07-29 | KRW 3,020.00 | 0.00% | KRW 3,235.00 | KRW 3,265.00 | KRW 2,745.00 | 65.58K |
| 2026-07-28 | KRW 3,020.00 | -2.89% | KRW 3,085.00 | KRW 3,155.00 | KRW 2,940.00 | 62.03K |
| 2026-07-27 | KRW 3,110.00 | -4.16% | KRW 3,250.00 | KRW 3,485.00 | KRW 3,080.00 | 76.63K |
| 2026-07-24 | KRW 3,245.00 | +2.20% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,100.00 | 79.44K |
| 2026-07-23 | KRW 3,175.00 | +3.42% | KRW 3,050.00 | KRW 3,175.00 | KRW 2,950.00 | 38.54K |
| 2026-07-22 | KRW 3,070.00 | +1.82% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,970.00 | 15.79K |
| 2026-07-21 | KRW 3,015.00 | -1.31% | KRW 3,055.00 | KRW 3,150.00 | KRW 2,935.00 | 192.50K |
| 2026-07-20 | KRW 3,055.00 | -0.49% | KRW 3,070.00 | KRW 3,190.00 | KRW 2,770.00 | 248.59K |
| 2026-07-16 | KRW 3,070.00 | -1.29% | KRW 3,085.00 | KRW 3,100.00 | KRW 3,000.00 | 21.01K |
| 2026-07-15 | KRW 3,110.00 | 0.00% | KRW 3,105.00 | KRW 3,175.00 | KRW 2,945.00 | 72.93K |
| 2026-07-14 | KRW 3,110.00 | -2.66% | KRW 3,060.00 | KRW 3,140.00 | KRW 2,985.00 | 51.62K |
| 2026-07-13 | KRW 3,195.00 | +0.79% | KRW 3,170.00 | KRW 3,200.00 | KRW 2,950.00 | 193.85K |
| 2026-07-10 | KRW 3,170.00 | +1.12% | KRW 3,135.00 | KRW 3,185.00 | KRW 2,980.00 | 130.96K |
| 2026-07-09 | KRW 3,135.00 | +0.97% | KRW 3,145.00 | KRW 3,145.00 | KRW 2,965.00 | 187.39K |
| 2026-07-08 | KRW 3,105.00 | +0.16% | KRW 2,820.00 | KRW 3,115.00 | KRW 2,820.00 | 109.70K |
| 2026-07-07 | KRW 3,100.00 | +2.99% | KRW 3,010.00 | KRW 3,195.00 | KRW 2,770.00 | 113.53K |
| 2026-07-06 | KRW 3,010.00 | +0.84% | KRW 2,980.00 | KRW 3,060.00 | KRW 2,835.00 | 107.04K |
| 2026-07-03 | KRW 2,985.00 | +10.56% | KRW 2,710.00 | KRW 3,200.00 | KRW 2,490.00 | 171.76K |
| 2026-07-02 | KRW 2,700.00 | +9.76% | KRW 2,460.00 | KRW 2,800.00 | KRW 2,360.00 | 100.95K |
| 2026-07-01 | KRW 2,460.00 | +6.49% | KRW 2,310.00 | KRW 2,965.00 | KRW 2,310.00 | 219.70K |
| 2026-06-30 | KRW 2,310.00 | +0.87% | KRW 2,290.00 | KRW 2,420.00 | KRW 2,220.00 | 62.96K |
| 2026-06-29 | KRW 2,290.00 | +4.57% | KRW 2,085.00 | KRW 2,290.00 | KRW 1,980.00 | 66.83K |
| 2026-06-26 | KRW 2,190.00 | -2.67% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,135.00 | 72.31K |
| 2026-06-25 | KRW 2,250.00 | -6.44% | KRW 2,440.00 | KRW 2,470.00 | KRW 2,100.00 | 63.12K |
| 2026-06-24 | KRW 2,405.00 | +7.85% | KRW 2,165.00 | KRW 2,450.00 | KRW 2,080.00 | 97.78K |
| 2026-06-23 | KRW 2,230.00 | -10.08% | KRW 2,480.00 | KRW 2,645.00 | KRW 2,200.00 | 97.50K |
| 2026-06-22 | KRW 2,480.00 | -17.33% | KRW 3,240.00 | KRW 3,240.00 | KRW 2,260.00 | 480.36K |
| 2026-06-19 | KRW 3,000.00 | -3.23% | KRW 3,075.00 | KRW 3,210.00 | KRW 2,950.00 | 36.63K |
| 2026-06-18 | KRW 3,100.00 | +0.98% | KRW 2,950.00 | KRW 3,385.00 | KRW 2,940.00 | 88.04K |
| 2026-06-17 | KRW 3,070.00 | -5.25% | KRW 3,240.00 | KRW 3,260.00 | KRW 2,945.00 | 52.39K |
| 2026-06-16 | KRW 3,240.00 | -4.71% | KRW 3,395.00 | KRW 3,400.00 | KRW 3,150.00 | 89.14K |
| 2026-06-15 | KRW 3,400.00 | 0.00% | KRW 3,395.00 | KRW 3,430.00 | KRW 3,105.00 | 62.11K |
| 2026-06-12 | KRW 3,400.00 | +5.75% | KRW 3,220.00 | KRW 3,405.00 | KRW 3,140.00 | 281.58K |
| 2026-06-11 | KRW 3,215.00 | +18.85% | KRW 2,705.00 | KRW 3,495.00 | KRW 2,705.00 | 515.99K |
| 2026-06-10 | KRW 2,705.00 | -2.70% | KRW 3,390.00 | KRW 3,390.00 | KRW 2,665.00 | 50.55K |
| 2026-06-09 | KRW 2,780.00 | +16.32% | KRW 2,390.00 | KRW 2,850.00 | KRW 2,390.00 | 79.83K |
| 2026-06-08 | KRW 2,390.00 | -6.09% | KRW 2,580.00 | KRW 2,970.00 | KRW 2,335.00 | 79.84K |
| 2026-06-05 | KRW 2,545.00 | +0.20% | KRW 2,730.00 | KRW 2,740.00 | KRW 2,475.00 | 103.95K |
| 2026-06-04 | KRW 2,540.00 | -4.87% | KRW 2,670.00 | KRW 2,775.00 | KRW 2,475.00 | 54.79K |
| 2026-06-02 | KRW 2,670.00 | -4.64% | KRW 2,805.00 | KRW 2,855.00 | KRW 2,565.00 | 72.60K |
| 2026-06-01 | KRW 2,800.00 | -7.44% | KRW 3,030.00 | KRW 3,060.00 | KRW 2,780.00 | 104.22K |
| 2026-05-29 | KRW 3,025.00 | -0.17% | KRW 3,030.00 | KRW 3,320.00 | KRW 2,920.00 | 59.30K |
| 2026-05-28 | KRW 3,030.00 | -5.16% | KRW 3,215.00 | KRW 3,230.00 | KRW 2,935.00 | 44.44K |
| 2026-05-27 | KRW 3,195.00 | +0.16% | KRW 3,295.00 | KRW 3,295.00 | KRW 2,825.00 | 45.88K |
| 2026-05-26 | KRW 3,190.00 | -2.15% | KRW 3,275.00 | KRW 3,480.00 | KRW 3,120.00 | 125.60K |
| 2026-05-22 | KRW 3,260.00 | +0.62% | KRW 3,240.00 | KRW 3,330.00 | KRW 3,130.00 | 58.76K |